U.S. markets open in 2 hours 56 minutes

Keyence Corporation (6861.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
73,710.00-620.00 (-0.83%)
Al cierre: 03:15PM JST
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202474,360.0075,200.0073,630.0073,710.0073,710.00419,700
16 jul 202474,540.0075,060.0074,050.0074,330.0074,330.00377,800
12 jul 202475,340.0075,370.0074,240.0074,240.0074,240.00612,500
11 jul 202476,800.0077,400.0076,700.0076,750.0076,750.00566,300
10 jul 202475,240.0076,200.0074,810.0075,830.0075,830.00642,500
09 jul 202473,550.0075,940.0073,050.0075,580.0075,580.00664,900
08 jul 202472,780.0073,540.0072,650.0073,020.0073,020.00364,100
05 jul 202472,990.0073,460.0072,480.0072,700.0072,700.00295,400
04 jul 202473,120.0073,580.0072,520.0073,180.0073,180.00449,100
03 jul 202471,500.0072,360.0071,110.0072,360.0072,360.00569,300
02 jul 202470,790.0071,360.0069,960.0071,090.0071,090.00511,900
01 jul 202470,780.0071,370.0070,570.0070,830.0070,830.00391,800
28 jun 202469,900.0071,030.0069,880.0070,550.0070,550.00539,800
27 jun 202472,290.0072,300.0070,350.0070,530.0070,530.00528,200
26 jun 202471,000.0072,310.0070,620.0072,290.0072,290.00692,800
25 jun 202470,500.0070,790.0069,870.0070,570.0070,570.00386,000
24 jun 202469,110.0070,370.0068,900.0069,800.0069,800.00382,000
21 jun 202469,700.0071,110.0069,650.0070,100.0070,100.00780,100
20 jun 202468,500.0069,300.0068,280.0069,160.0069,160.00325,000
19 jun 202468,500.0069,350.0068,460.0068,920.0068,920.00466,300
18 jun 202467,880.0068,350.0067,480.0067,700.0067,700.00322,000
17 jun 202467,510.0067,850.0067,200.0067,790.0067,790.00347,000
14 jun 202468,290.0068,800.0067,760.0068,200.0068,200.00665,400
13 jun 202469,840.0069,880.0068,640.0068,810.0068,810.00439,300
12 jun 202469,340.0069,890.0068,520.0069,250.0069,250.00479,100
11 jun 202470,380.0070,990.0070,090.0070,440.0070,440.00266,600
10 jun 202469,470.0070,770.0069,170.0070,620.0070,620.00287,900
07 jun 202469,610.0069,780.0069,330.0069,640.0069,640.00288,800
06 jun 202471,000.0071,020.0069,700.0069,760.0069,760.00306,900
05 jun 202471,900.0071,940.0069,810.0070,030.0070,030.00414,400
04 jun 202471,800.0072,430.0071,340.0071,610.0071,610.00370,800
03 jun 202471,200.0071,790.0071,000.0071,490.0071,490.00387,900
31 may 202470,060.0070,940.0069,370.0070,690.0070,690.00769,600
30 may 202469,500.0070,130.0068,870.0069,900.0069,900.00368,700
29 may 202469,900.0070,620.0069,770.0070,010.0070,010.00277,800
28 may 202471,450.0071,480.0069,900.0070,380.0070,380.00310,300
27 may 202471,440.0071,580.0070,810.0071,580.0071,580.00263,800
24 may 202471,460.0072,320.0071,230.0071,770.0071,770.00408,800
23 may 202473,000.0073,400.0072,200.0072,890.0072,890.00415,700
22 may 202471,660.0072,270.0071,390.0071,910.0071,910.00314,600
21 may 202473,310.0073,540.0071,950.0071,950.0071,950.00334,200
20 may 202471,800.0073,410.0071,740.0073,110.0073,110.00490,000
17 may 202474,360.0074,590.0072,710.0072,880.0072,880.00677,100
16 may 202471,980.0073,280.0071,920.0073,160.0073,160.00772,700
15 may 202471,510.0071,800.0070,390.0070,550.0070,550.00353,300
14 may 202470,870.0071,690.0070,660.0071,060.0071,060.00466,500
13 may 202470,420.0070,890.0070,120.0070,860.0070,860.00356,400
10 may 202470,000.0070,730.0069,690.0070,160.0070,160.00374,400
09 may 202470,450.0070,740.0069,650.0069,650.0069,650.00340,400
08 may 202470,960.0071,040.0069,910.0070,220.0070,220.00512,300
07 may 202470,400.0071,290.0070,210.0071,290.0071,290.00729,200
02 may 202469,120.0069,760.0068,770.0069,360.0069,360.00460,200
01 may 202469,590.0070,020.0069,060.0069,220.0069,220.00522,300
30 abr 202470,800.0070,800.0069,410.0070,300.0070,300.00908,100
26 abr 202468,520.0069,690.0067,670.0069,610.0069,610.001,377,000
25 abr 202464,800.0065,090.0063,770.0064,580.0064,580.00554,300
24 abr 202464,720.0066,030.0064,600.0065,920.0065,920.00562,900
23 abr 202465,720.0065,720.0063,940.0064,370.0064,370.00400,400
22 abr 202463,340.0063,730.0062,830.0063,720.0063,720.00451,700
19 abr 202463,970.0064,170.0062,080.0062,600.0062,600.00808,700
18 abr 202464,470.0065,280.0064,340.0064,970.0064,970.00361,700
17 abr 202464,990.0065,130.0063,770.0064,240.0064,240.00442,100
16 abr 202463,930.0065,200.0063,600.0065,200.0065,200.00633,400
15 abr 202464,500.0064,870.0064,030.0064,700.0064,700.00395,200
12 abr 202465,630.0065,740.0064,760.0064,900.0064,900.00458,700
11 abr 202464,120.0064,720.0063,830.0064,660.0064,660.00479,000
10 abr 202464,590.0065,830.0064,380.0064,970.0064,970.00600,000
09 abr 202465,390.0065,470.0064,590.0064,870.0064,870.00649,300
08 abr 202466,150.0066,700.0065,210.0065,430.0065,430.00829,300
05 abr 202466,250.0066,280.0064,820.0064,950.0064,950.001,093,000
04 abr 202469,110.0069,160.0068,240.0068,300.0068,300.00693,500
03 abr 202469,290.0069,360.0068,020.0068,630.0068,630.00629,500
02 abr 202469,950.0070,280.0069,350.0070,240.0070,240.00437,800
01 abr 202470,190.0070,680.0069,540.0069,950.0069,950.00410,200
29 mar 202470,250.0070,270.0069,270.0069,670.0069,670.00243,600
28 mar 202470,090.0070,740.0069,750.0070,090.0070,090.00497,000
27 mar 202471,010.0071,110.0070,180.0070,500.0070,500.00646,500
26 mar 202470,040.0071,580.0069,980.0071,300.0071,300.00592,500
25 mar 202471,420.0071,420.0070,320.0070,370.0070,370.00439,200
22 mar 202472,260.0072,650.0071,500.0071,830.0071,830.00512,900
21 mar 202472,690.0072,690.0071,890.0072,270.0072,270.00567,600
19 mar 202470,300.0071,290.0069,900.0071,290.0071,290.00393,100
18 mar 202468,440.0070,580.0068,300.0070,550.0070,550.00447,900
18 mar 2024150 Dividendo
15 mar 202468,450.0069,160.0067,930.0068,720.0068,570.00563,600
14 mar 202469,200.0069,380.0067,520.0068,790.0068,639.84659,800
13 mar 202470,200.0070,700.0069,580.0069,970.0069,817.27524,500
12 mar 202469,450.0069,900.0069,150.0069,900.0069,747.42559,300
11 mar 202471,500.0071,680.0070,050.0070,780.0070,625.50620,700
08 mar 202472,420.0072,940.0071,600.0072,800.0072,641.09741,500
07 mar 202474,200.0075,040.0072,360.0072,360.0072,202.05635,400
06 mar 202474,470.0074,660.0073,670.0074,100.0073,938.26631,100
05 mar 202473,000.0074,880.0072,870.0074,880.0074,716.55741,300
04 mar 202472,200.0073,410.0072,000.0072,900.0072,740.88778,300
01 mar 202470,600.0071,040.0069,970.0070,930.0070,775.17419,400
29 feb 202470,600.0071,100.0069,620.0070,040.0069,887.12713,500
28 feb 202471,000.0071,480.0070,330.0070,350.0070,196.44557,600
27 feb 202470,900.0071,550.0070,660.0071,530.0071,373.87500,900
26 feb 202469,990.0071,170.0069,810.0070,900.0070,745.24618,800
22 feb 202469,600.0070,360.0069,120.0069,550.0069,398.19671,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...